アークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/01/06 | 1,297 | 1,300 | 1,290 | 1,290 | +5 | +0.4% | 22,700 |
| 2011/01/05 | 1,293 | 1,293 | 1,282 | 1,285 | +1 | +0.1% | 31,000 |
| 2011/01/04 | 1,279 | 1,287 | 1,264 | 1,284 | +21 | +1.7% | 25,700 |
| 2010/12/30 | 1,252 | 1,265 | 1,250 | 1,263 | +6 | +0.5% | 26,700 |
| 2010/12/29 | 1,232 | 1,257 | 1,232 | 1,257 | +20 | +1.6% | 16,800 |
| 2010/12/28 | 1,245 | 1,250 | 1,232 | 1,237 | -8 | -0.6% | 12,600 |
| 2010/12/27 | 1,257 | 1,257 | 1,233 | 1,245 | +18 | +1.5% | 30,500 |
| 2010/12/24 | 1,255 | 1,255 | 1,227 | 1,227 | -27 | -2.2% | 23,300 |
| 2010/12/22 | 1,250 | 1,254 | 1,243 | 1,254 | +13 | +1% | 38,700 |
| 2010/12/21 | 1,226 | 1,247 | 1,226 | 1,241 | +7 | +0.6% | 67,400 |
| 2010/12/20 | 1,243 | 1,251 | 1,219 | 1,234 | -18 | -1.4% | 54,100 |
| 2010/12/17 | 1,242 | 1,255 | 1,240 | 1,252 | +11 | +0.9% | 51,600 |
| 2010/12/16 | 1,246 | 1,257 | 1,234 | 1,241 | -14 | -1.1% | 65,100 |
| 2010/12/15 | 1,248 | 1,255 | 1,240 | 1,255 | -1 | -0.1% | 52,200 |
| 2010/12/14 | 1,239 | 1,256 | 1,238 | 1,256 | +21 | +1.7% | 45,800 |
| 2010/12/13 | 1,215 | 1,236 | 1,215 | 1,235 | +13 | +1.1% | 27,100 |
| 2010/12/10 | 1,196 | 1,229 | 1,196 | 1,222 | +7 | +0.6% | 95,900 |
| 2010/12/09 | 1,216 | 1,218 | 1,206 | 1,215 | +3 | +0.2% | 24,400 |
| 2010/12/08 | 1,215 | 1,215 | 1,205 | 1,212 | +2 | +0.2% | 33,400 |
| 2010/12/07 | 1,209 | 1,217 | 1,195 | 1,210 | +6 | +0.5% | 44,000 |
| 2010/12/06 | 1,198 | 1,213 | 1,195 | 1,204 | +15 | +1.3% | 88,600 |
| 2010/12/03 | 1,172 | 1,190 | 1,172 | 1,189 | +17 | +1.5% | 60,200 |
| 2010/12/02 | 1,175 | 1,178 | 1,167 | 1,172 | +16 | +1.4% | 32,700 |
| 2010/12/01 | 1,143 | 1,158 | 1,140 | 1,156 | +8 | +0.7% | 16,900 |
| 2010/11/30 | 1,151 | 1,157 | 1,145 | 1,148 | -3 | -0.3% | 49,000 |
| 2010/11/29 | 1,149 | 1,159 | 1,145 | 1,151 | +2 | +0.2% | 50,600 |
| 2010/11/26 | 1,150 | 1,150 | 1,141 | 1,149 | +13 | +1.1% | 33,000 |
| 2010/11/25 | 1,144 | 1,144 | 1,129 | 1,136 | +15 | +1.3% | 32,600 |
| 2010/11/24 | 1,110 | 1,140 | 1,110 | 1,121 | ±0 | ±0% | 65,000 |
| 2010/11/22 | 1,123 | 1,137 | 1,101 | 1,121 | +23 | +2.1% | 62,600 |
| 2010/11/19 | 1,105 | 1,106 | 1,087 | 1,098 | +8 | +0.7% | 45,800 |
| 2010/11/18 | 1,078 | 1,096 | 1,070 | 1,090 | +11 | +1% | 41,400 |
| 2010/11/17 | 1,071 | 1,080 | 1,065 | 1,079 | +1 | +0.1% | 13,900 |
| 2010/11/16 | 1,083 | 1,086 | 1,067 | 1,078 | +2 | +0.2% | 28,800 |
| 2010/11/15 | 1,103 | 1,103 | 1,075 | 1,076 | +3 | +0.3% | 20,700 |
| 2010/11/12 | 1,064 | 1,084 | 1,064 | 1,073 | +1 | +0.1% | 40,600 |
| 2010/11/11 | 1,073 | 1,076 | 1,069 | 1,072 | -1 | -0.1% | 26,200 |
| 2010/11/10 | 1,064 | 1,080 | 1,064 | 1,073 | +6 | +0.6% | 26,100 |
| 2010/11/09 | 1,068 | 1,074 | 1,062 | 1,067 | -16 | -1.5% | 18,600 |
| 2010/11/08 | 1,076 | 1,085 | 1,066 | 1,083 | +8 | +0.7% | 21,900 |
| 2010/11/05 | 1,086 | 1,087 | 1,054 | 1,075 | +15 | +1.4% | 49,500 |
| 2010/11/04 | 1,050 | 1,075 | 1,047 | 1,060 | +24 | +2.3% | 34,000 |
| 2010/11/02 | 1,040 | 1,046 | 1,034 | 1,036 | +2 | +0.2% | 18,600 |
| 2010/11/01 | 1,047 | 1,047 | 1,032 | 1,034 | -9 | -0.9% | 22,400 |
| 2010/10/29 | 1,037 | 1,043 | 1,031 | 1,043 | -3 | -0.3% | 27,100 |
| 2010/10/28 | 1,056 | 1,056 | 1,046 | 1,046 | -10 | -0.9% | 34,200 |
| 2010/10/27 | 1,071 | 1,071 | 1,056 | 1,056 | -11 | -1% | 27,200 |
| 2010/10/26 | 1,072 | 1,085 | 1,067 | 1,067 | -4 | -0.4% | 48,700 |
| 2010/10/25 | 1,072 | 1,086 | 1,060 | 1,071 | -1 | -0.1% | 27,600 |
| 2010/10/22 | 1,069 | 1,074 | 1,064 | 1,072 | +4 | +0.4% | 15,300 |
3401～
3450
件表示中 / 6842件
類似銘柄と比較する
現在ご覧いただいている「アークス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アークス | 249,400円 | +3.6% | +2.0% | 2.73% | 11.61倍 | 0.75倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ＪＩＮＳＨＤ | 631,000円 | +8.6% | +7.4% | 1.06% | 28.16倍 | 5.75倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 大黒天 | 1,002,000円 | +8.3% | +12.1% | 0.33% | 21.84倍 | 2.53倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アトム | 71,600円 | +5.4% | +999.9% | 0.00% | - | 22.13倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ベルク | 663,000円 | +7.1% | +17.8% | 1.75% | 11.61倍 | 1.32倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
